Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,030,000 |
12 Jun 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 1,500,000 |
9 Jun 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 740,000 |
8 Jun 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,320,000 |
7 Jun 2017 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.04 (+6.06%) | 4,320,000 |
6 Jun 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 40,000 |
5 Jun 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 520,000 |
2 Jun 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,360,000 |
1 Jun 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 380,000 |
31 May 2017 | HKD | 0.69 | 0.73 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 6,920,000 |
30 May 2017 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 1,880,000 |
26 May 2017 | HKD | 0.61 | 0.71 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 11,510,000 |
25 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 520,000 |
24 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 390,000 |
23 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 120,000 |
22 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 170,000 |
19 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 530,000 |
18 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 350,000 |
17 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 150,000 |
16 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 170,000 |
15 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 570,000 |
12 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 580,000 |
11 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 40,000 |
10 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 30,000 |
9 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 400,000 |
8 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 200,000 |
5 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 760,000 |
4 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 780,000 |
3 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |